Shenzhen Xunce Technology Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 03317  2025-12-30    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 54.25 53.95 54.35 51.20 54.60 70,700 3,752,930 53.083 54.25 53.95 54.35 51.20 54.60 70,700 53.082 3.14%
2026-02-02 0 52.60 52.60 53.30 49.60 53.80 72,600 3,721,871 51.265 52.60 52.60 53.30 49.60 53.80 72,600 51.265 -0.85%
2026-01-30 0 53.05 53.00 53.30 51.45 59.40 168,700 9,044,655 53.614 53.05 53.00 53.30 51.45 59.40 168,700 53.614 -10.69%
2026-01-29 0 59.40 59.00 59.40 56.60 60.75 66,500 3,928,080 59.069 59.40 59.00 59.40 56.60 60.75 66,500 59.069 3.13%
2026-01-28 0 57.60 57.30 57.60 57.50 60.50 140,700 8,307,790 59.046 57.60 57.30 57.60 57.50 60.50 140,700 59.046 -4.79%
2026-01-27 0 60.50 59.80 60.50 53.05 62.00 117,000 6,832,205 58.395 60.50 59.80 60.50 53.05 62.00 117,000 58.395 9.60%
2026-01-26 0 55.20 54.25 55.20 53.90 56.80 59,600 3,259,315 54.687 55.20 54.25 55.20 53.90 56.80 59,600 54.686 -2.56%
2026-01-23 0 56.65 56.50 56.65 55.85 59.75 133,800 7,678,025 57.384 56.65 56.50 56.65 55.85 59.75 133,800 57.384 -2.33%
2026-01-22 0 58.00 58.00 58.20 57.25 60.95 168,100 9,819,457 58.414 58.00 58.00 58.20 57.25 60.95 168,100 58.414 -4.68%
2026-01-21 0 60.85 60.30 60.85 59.65 62.80 116,450 7,135,685 61.277 60.85 60.30 60.85 59.65 62.80 116,450 61.277 0.83%
2026-01-20 0 60.35 60.35 61.05 59.85 70.00 325,400 20,199,387 62.076 60.35 60.35 61.05 59.85 70.00 325,400 62.076 -12.35%
2026-01-19 0 68.85 68.85 69.75 64.65 72.05 402,900 28,014,980 69.533 68.85 68.85 69.75 64.65 72.05 402,900 69.533 2.08%
2026-01-16 0 67.45 67.40 67.45 61.40 72.00 405,800 27,441,150 67.622 67.45 67.40 67.45 61.40 72.00 405,800 67.622 9.14%
2026-01-15 0 61.80 61.65 61.80 60.00 65.30 198,500 12,448,180 62.711 61.80 61.65 61.80 60.00 65.30 198,500 62.711 -1.83%
2026-01-14 0 62.95 62.60 62.95 58.40 68.00 862,200 55,813,345 64.734 62.95 62.60 62.95 58.40 68.00 862,200 64.734 0.72%
2026-01-13 0 62.50 61.80 62.50 53.00 65.00 494,600 29,533,875 59.713 62.50 61.80 62.50 53.00 65.00 494,600 59.713 29.13%
2026-01-09 0 48.40 48.14 48.40 47.52 48.80 100,000 4,811,997 48.120 48.40 48.14 48.40 47.52 48.80 100,000 48.120 1.04%
2026-01-08 0 47.90 47.46 47.90 47.34 48.74 163,500 7,823,506 47.850 47.90 47.46 47.90 47.34 48.74 163,500 47.850 -1.72%
2026-01-07 0 48.74 48.74 49.06 46.50 49.44 96,300 4,637,408 48.156 48.74 48.74 49.06 46.50 49.44 96,300 48.156 1.29%
2026-01-06 0 48.12 48.00 48.12 47.68 48.60 111,400 5,350,779 48.032 48.12 48.00 48.12 47.68 48.60 111,400 48.032 0.00%
2026-01-05 0 48.12 48.12 48.22 48.00 50.00 234,300 11,421,404 48.747 48.12 48.12 48.22 48.00 50.00 234,300 48.747 -4.71%
2025-12-31 0 50.50 50.50 51.00 46.26 50.50 1,003,300 48,346,940 48.188 50.50 50.50 51.00 46.26 50.50 1,003,300 48.188 4.12%
2025-12-30 0 48.50 48.50 48.70 38.02 48.84 4,380,600 199,805,878 45.612 48.50 48.50 48.70 38.02 48.84 4,380,600 45.612

Webb-site Database - Powered By Linux Group

Back to top